Hybrid Kinetic Group Limited: Wrnt HKD due 1998-12-10
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01094 | 1997-06-16 | 1998-12-07 | 1998-12-11 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1998-12-10 | 3 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-11-27 | 2 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-11-20 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-11-13 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-11-06 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-10-23 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-10-16 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 3 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 5 | 0.010 | - | 0.010 | 20,000 | 0.010 | - | 0.010 | - | - | 2,000,000 | 0.0100 | 0.00% |
| 1998-09-18 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 5 | 0.010 | - | 0.014 | 0 | 0.010 | - | 0.014 | - | - | 0 | - | -44.44% |
| 1998-07-10 | 0 | 5 | 0.018 | - | - | 0 | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 4 | 0.018 | - | - | 0 | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 5 | 0.018 | - | 0.020 | 0 | 0.018 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 5 | 0.018 | - | - | 0 | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 5 | 0.018 | - | 0.020 | 0 | 0.018 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 5 | 0.018 | - | 0.020 | 0 | 0.018 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 5 | 0.018 | - | 0.018 | 8,400 | 0.018 | - | 0.018 | 0.021 | 0.021 | 400,000 | 0.0210 | 5.88% |
| 1998-05-22 | 0 | 5 | 0.017 | - | 0.025 | 0 | 0.017 | - | 0.025 | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 5 | 0.017 | - | 0.021 | 0 | 0.017 | - | 0.021 | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 5 | 0.017 | - | 0.020 | 0 | 0.017 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 5 | 0.017 | - | 0.021 | 0 | 0.017 | - | 0.021 | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 5 | 0.017 | - | - | 0 | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 4 | 0.017 | - | - | 0 | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 3 | 0.017 | - | - | 0 | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 5 | 0.017 | - | - | 0 | 0.017 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-27 | 0 | 5 | 0.017 | - | 0.017 | 22,000 | 0.017 | - | 0.017 | 0.020 | 0.020 | 1,100,000 | 0.0200 | 13.33% |
| 1998-03-20 | 0 | 5 | 0.015 | 0.015 | 0.020 | 27,160 | 0.015 | 0.015 | 0.020 | 0.010 | 0.020 | 1,508,000 | 0.0180 | 36.36% |
| 1998-03-13 | 0 | 5 | 0.011 | 0.010 | 0.020 | 0 | 0.011 | 0.010 | 0.020 | - | - | 0 | - | 0.00% |
| 1998-03-06 | 2 | 5 | 0.011 | - | - | 0 | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 5 | 0.011 | - | - | 0 | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 5 | 0.011 | - | - | 0 | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-13 | 0 | 5 | 0.011 | 0.010 | 0.015 | 11,480 | 0.011 | 0.010 | 0.015 | 0.010 | 0.010 | 1,148,000 | 0.0100 | -45.00% |
| 1998-02-06 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 0 | 2 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-23 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-16 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-09 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 4 | 0.020 | - | - | 4,960 | 0.020 | - | - | 0.020 | 0.020 | 248,000 | 0.0200 | 0.00% |
| 1997-12-24 | 0 | 3 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | -33.33% |
| 1997-12-12 | 0 | 5 | 0.030 | - | - | 0 | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-05 | 0 | 5 | 0.030 | - | - | 12,000 | 0.030 | - | - | 0.030 | 0.030 | 400,000 | 0.0300 | 15.38% |
| 1997-11-28 | 0 | 5 | 0.026 | - | 0.026 | 14,800 | 0.026 | - | 0.026 | 0.028 | 0.032 | 500,000 | 0.0296 | -25.71% |
| 1997-11-21 | 0 | 5 | 0.035 | - | 0.035 | 47,500 | 0.035 | - | 0.035 | 0.028 | 0.035 | 1,500,000 | 0.0317 | -2.78% |
| 1997-11-14 | 0 | 5 | 0.036 | 0.032 | - | 11,312 | 0.036 | 0.032 | - | 0.036 | 0.040 | 292,000 | 0.0387 | -28.00% |
| 1997-11-07 | 1 | 5 | 0.050 | - | - | 0 | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-31 | 0 | 5 | 0.050 | 0.046 | - | 7,000 | 0.050 | 0.046 | - | 0.050 | 0.050 | 140,000 | 0.0500 | 0.00% |
| 1997-10-24 | 0 | 5 | 0.050 | 0.050 | - | 5,000 | 0.050 | 0.050 | - | 0.050 | 0.050 | 100,000 | 0.0500 | -58.33% |
| 1997-10-17 | 0 | 5 | 0.120 | - | 0.120 | 0 | 0.120 | - | 0.120 | - | - | 0 | - | -45.45% |
| 1997-10-09 | 0 | 4 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-03 | 0 | 3 | 0.220 | - | 0.220 | 0 | 0.220 | - | 0.220 | - | - | 0 | - | -22.81% |
| 1997-09-26 | 0 | 5 | 0.285 | 0.275 | 0.285 | 52,420 | 0.285 | 0.275 | 0.285 | 0.275 | 0.295 | 184,000 | 0.2849 | -5.00% |
| 1997-09-19 | 2 | 4 | 0.300 | - | - | 759,680 | 0.300 | - | - | 0.170 | 0.340 | 3,068,000 | 0.2476 | 87.50% |
| 1997-09-12 | 0 | 5 | 0.160 | 0.160 | - | 192,640 | 0.160 | 0.160 | - | 0.150 | 0.200 | 1,196,000 | 0.1611 | -20.00% |
| 1997-09-05 | 0 | 5 | 0.200 | - | 0.200 | 265,360 | 0.200 | - | 0.200 | 0.250 | 0.275 | 1,010,000 | 0.2627 | -25.93% |
| 1997-08-29 | 0 | 5 | 0.270 | 0.270 | 0.290 | 671,680 | 0.270 | 0.270 | 0.290 | 0.250 | 0.385 | 2,080,000 | 0.3229 | -28.95% |
| 1997-08-22 | 0 | 4 | 0.380 | 0.360 | 0.400 | 677,260 | 0.380 | 0.360 | 0.400 | 0.380 | 0.435 | 1,656,000 | 0.4090 | -8.43% |
| 1997-08-15 | 0 | 5 | 0.415 | 0.415 | 0.440 | 819,600 | 0.415 | 0.415 | 0.440 | 0.380 | 0.500 | 1,896,000 | 0.4323 | -20.19% |
| 1997-08-08 | 2 | 5 | 0.520 | 0.480 | 0.520 | 959,960 | 0.520 | 0.480 | 0.520 | 0.490 | 0.580 | 1,816,000 | 0.5286 | 4.00% |
| 1997-08-01 | 0 | 5 | 0.500 | - | 0.530 | 230,800 | 0.500 | - | 0.530 | 0.500 | 0.580 | 420,000 | 0.5495 | -12.28% |
| 1997-07-25 | 0 | 5 | 0.570 | 0.530 | 0.590 | 904,520 | 0.570 | 0.530 | 0.590 | 0.530 | 0.620 | 1,612,000 | 0.5611 | 0.00% |
| 1997-07-18 | 1 | 5 | 0.570 | 0.560 | 0.570 | 4,081,440 | 0.570 | 0.560 | 0.570 | 0.560 | 0.760 | 6,230,000 | 0.6551 | -10.94% |
| 1997-07-11 | 0 | 5 | 0.640 | 0.600 | 0.640 | 4,121,720 | 0.640 | 0.600 | 0.640 | 0.590 | 0.750 | 6,436,000 | 0.6404 | -11.11% |
| 1997-07-04 | 0 | 2 | 0.720 | 0.710 | 0.720 | 15,159,080 | 0.720 | 0.710 | 0.720 | 0.660 | 0.820 | 20,458,000 | 0.7410 | 12.50% |
| 1997-06-27 | 0 | 5 | 0.640 | 0.640 | 0.660 | 14,489,160 | 0.640 | 0.640 | 0.660 | 0.520 | 0.740 | 22,284,000 | 0.6502 | 12.28% |
| 1997-06-20 | 0 | 5 | 0.570 | 0.570 | - | 3,379,480 | 0.570 | 0.570 | - | 0.450 | 0.610 | 6,046,000 | 0.5590 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.